Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-0,28%	-0,14	49,45	48,67	47,90	50,30	464K	52
29/06/2022	-2,86%	-1,46	49,59	51,65	49,59	52,28	325K	46
28/06/2022	0,10%	0,05	51,05	51,00	49,00	51,33	332K	54
27/06/2022	-0,08%	-0,04	51,00	51,01	50,71	51,71	281K	31
24/06/2022	2,18%	1,09	51,04	49,11	49,11	51,90	229K	43
23/06/2022	3,59%	1,73	49,95	48,56	48,00	49,95	147K	29
22/06/2022	-0,37%	-0,18	48,22	48,40	47,88	49,04	145K	28
21/06/2022	2,74%	1,29	48,40	47,75	47,65	49,25	189K	31
20/06/2022	-3,84%	-1,88	47,11	48,40	47,11	49,75	590K	89
17/06/2022	-0,61%	-0,30	48,99	48,34	46,72	48,99	489K	47
15/06/2022	2,69%	1,29	49,29	48,58	47,21	49,29	720K	42

14/06/2022	-2,04%	-1,00	48,00	48,98	47,20	49,27	400K	64
13/06/2022	1,66%	0,80	49,00	47,35	46,11	49,62	385K	45
10/06/2022	1,47%	0,70	48,20	47,19	45,01	48,29	2M	299
09/06/2022	-1,96%	-0,95	47,50	48,40	47,50	48,40	321K	43
08/06/2022	-2,30%	-1,14	48,45	49,80	47,68	49,80	228K	35
07/06/2022	0,20%	0,10	49,59	49,49	49,49	49,59	40K	7
06/06/2022	-0,62%	-0,31	49,49	49,80	49,30	49,90	358K	52
03/06/2022	-0,76%	-0,38	49,80	50,57	49,50	50,57	389K	45
02/06/2022	-1,95%	-1,00	50,18	51,40	50,06	51,40	514K	60
01/06/2022	1,35%	0,68	51,18	50,40	49,80	51,18	552K	43
31/05/2022	0,50%	0,25	50,50	50,12	50,11	50,70	571K	29
30/05/2022	0,00%	0,00	50,25	50,40	50,20	51,16	1M	20
27/05/2022	0,10%	0,05	50,25	50,90	50,25	51,49	61K	12
26/05/2022	-2,45%	-1,26	50,20	51,59	50,20	51,60	285K	54
25/05/2022	1,48%	0,75	51,46	50,50	50,30	51,46	117K	16
24/05/2022	-1,03%	-0,53	50,71	51,43	50,66	51,44	179K	31
23/05/2022	1,55%	0,78	51,24	50,80	50,80	53,79	2M	83
20/05/2022	1,71%	0,85	50,46	49,66	49,27	50,46	518K	74
19/05/2022	2,02%	0,98	49,61	48,99	48,99	51,37	4M	89
18/05/2022	-0,55%	-0,27	48,63	48,87	47,75	48,87	344K	59
17/05/2022	2,95%	1,40	48,90	47,54	47,17	49,00	716K	119
16/05/2022	0,23%	0,11	47,50	47,00	47,00	48,28	452K	68
13/05/2022	1,48%	0,69	47,39	48,00	46,92	48,29	578K	104
12/05/2022	-1,75%	-0,83	46,70	47,51	46,68	48,09	662K	69
11/05/2022	-3,61%	-1,78	47,53	48,91	47,53	48,91	421K	59
10/05/2022	1,69%	0,82	49,31	49,47	48,60	49,47	990K	41
09/05/2022	-3,06%	-1,53	48,49	49,41	48,49	49,79	418K	60
06/05/2022	-3,94%	-2,05	50,02	51,44	49,61	51,44	2M	219
05/05/2022	1,48%	0,76	52,07	51,66	50,25	53,00	913K	121
04/05/2022	-0,85%	-0,44	51,31	52,19	51,28	52,44	342K	53
03/05/2022	0,19%	0,10	51,75	51,84	51,75	52,29	255K	26
02/05/2022	-4,97%	-2,70	51,65	53,74	51,65	53,74	1M	172
29/04/2022	0,91%	0,49	54,35	54,10	52,02	56,53	4M	379
28/04/2022	1,45%	0,77	53,86	53,09	52,00	53,86	1M	114
27/04/2022	-0,30%	-0,16	53,09	53,23	52,33	53,53	456K	58
26/04/2022	2,40%	1,25	53,25	51,74	51,70	53,25	294K	48
25/04/2022	-0,38%	-0,20	52,00	52,11	51,70	52,44	401K	59
22/04/2022	-4,92%	-2,70	52,20	54,11	52,20	54,12	366K	45
20/04/2022	0,96%	0,52	54,90	53,88	53,25	54,90	656K	95
19/04/2022	1,55%	0,83	54,38	53,34	53,30	54,38	367K	50
18/04/2022	-1,29%	-0,70	53,55	54,69	53,55	55,20	807K	70
14/04/2022	-1,45%	-0,80	54,25	54,98	54,25	55,32	88K	14
13/04/2022	-0,81%	-0,45	55,05	55,79	55,05	56,00	189K	34
12/04/2022	0,91%	0,50	55,50	55,08	54,30	56,20	2M	128
11/04/2022	-1,17%	-0,65	55,00	55,53	54,30	55,75	605K	62
08/04/2022	0,72%	0,40	55,65	55,30	54,60	55,65	249K	34
07/04/2022	1,47%	0,80	55,25	54,12	53,91	55,25	615K	68
06/04/2022	2,83%	1,50	54,45	53,04	52,21	54,45	765K	121
05/04/2022	-0,09%	-0,05	52,95	53,87	52,91	53,93	544K	74
04/04/2022	-1,76%	-0,95	53,00	54,00	53,00	54,32	536K	69
01/04/2022	0,43%	0,23	53,95	53,43	53,26	53,95	381K	63
31/03/2022	0,79%	0,42	53,72	53,10	53,00	53,72	717K	75
30/03/2022	-0,71%	-0,38	53,30	53,68	53,01	53,75	501K	79
29/03/2022	1,80%	0,95	53,68	53,53	53,00	54,15	683K	94
28/03/2022	0,65%	0,34	52,73	52,41	52,41	53,01	401K	29
25/03/2022	-1,23%	-0,65	52,39	52,99	52,39	53,94	702K	100
24/03/2022	0,66%	0,35	53,04	52,43	52,21	53,50	620K	72
23/03/2022	-0,11%	-0,06	52,69	52,85	52,49	53,23	285K	53
22/03/2022	0,88%	0,46	52,75	52,77	51,02	53,47	1M	181
21/03/2022	-0,34%	-0,18	52,29	52,14	51,52	53,23	563K	75
18/03/2022	1,51%	0,78	52,47	51,57	51,50	52,47	685K	88
17/03/2022	-0,56%	-0,29	51,69	52,18	51,63	52,35	756K	66
16/03/2022	-0,25%	-0,13	51,98	52,79	51,86	53,25	961K	134
15/03/2022	-3,36%	-1,81	52,11	53,55	51,72	53,55	14M	178
14/03/2022	-1,25%	-0,68	53,92	54,49	53,88	54,87	452K	81
11/03/2022	0,44%	0,24	54,60	54,36	52,51	54,81	851K	144
10/03/2022	-1,52%	-0,84	54,36	55,24	52,67	55,24	8M	237
09/03/2022	0,09%	0,05	55,20	55,21	55,12	56,01	15M	54
08/03/2022	-1,47%	-0,82	55,15	56,22	55,14	57,00	200K	35
07/03/2022	-3,03%	-1,75	55,97	57,30	55,97	57,30	186K	32
04/03/2022	2,25%	1,27	57,72	57,69	57,01	58,00	911K	119
03/03/2022	-0,51%	-0,29	56,45	56,74	56,45	57,23	238K	39
02/03/2022	-1,94%	-1,12	56,74	56,97	56,74	57,10	278K	33
25/02/2022	1,97%	1,12	57,86	56,11	56,11	57,86	295K	43
24/02/2022	1,05%	0,59	56,74	54,51	54,51	56,74	501K	75
23/02/2022	-3,19%	-1,85	56,15	57,49	54,25	57,77	2M	163
22/02/2022	0,00%	0,00	58,00	57,98	57,26	58,00	398K	60
21/02/2022	0,00%	0,00	58,00	57,86	57,08	58,00	1M	31
18/02/2022	0,43%	0,25	58,00	57,45	56,92	58,00	787K	46
17/02/2022	0,43%	0,25	57,75	57,98	57,27	58,00	605K	71
16/02/2022	2,13%	1,20	57,50	57,19	56,73	57,83	596K	65
15/02/2022	0,52%	0,29	56,30	56,09	56,09	57,23	170K	28
14/02/2022	-2,40%	-1,38	56,01	57,39	56,01	57,39	379K	38
11/02/2022	2,48%	1,39	57,39	55,61	55,61	57,39	356K	52
10/02/2022	0,54%	0,30	56,00	56,41	56,00	57,40	8M	168
09/02/2022	5,09%	2,70	55,70	55,65	54,80	56,85	3M	286
08/02/2022	-0,93%	-0,50	53,00	53,50	52,87	53,50	574K	65
07/02/2022	-0,47%	-0,25	53,50	53,51	53,50	53,87	279K	29
04/02/2022	-0,46%	-0,25	53,75	54,50	53,75	54,50	319K	36
03/02/2022	-1,39%	-0,76	54,00	54,60	54,00	54,63	119K	17
02/02/2022	1,41%	0,76	54,76	54,74	54,38	54,77	175K	13
01/02/2022	0,00%	0,00	54,00	54,54	53,04	54,66	352K	42
31/01/2022	-0,92%	-0,50	54,00	54,52	54,00	55,65	197K	30
28/01/2022	-0,91%	-0,50	54,50	54,99	54,04	55,00	170K	18
27/01/2022	1,85%	1,00	55,00	53,68	53,68	55,00	356K	25
26/01/2022	-0,75%	-0,41	54,00	54,03	54,00	54,68	1M	40
25/01/2022	0,04%	0,02	54,41	54,50	54,00	54,75	375K	18
24/01/2022	-0,17%	-0,09	54,39	53,81	53,48	54,48	173K	17
21/01/2022	1,62%	0,87	54,48	53,54	52,98	54,48	476K	59
20/01/2022	2,00%	1,05	53,61	52,26	52,26	53,61	309K	32
19/01/2022	-0,45%	-0,24	52,56	53,00	52,13	53,68	894K	128
18/01/2022	-0,40%	-0,21	52,80	53,01	52,56	53,06	132K	24
17/01/2022	-2,73%	-1,49	53,01	54,02	53,01	54,02	357K	56
14/01/2022	0,46%	0,25	54,50	54,81	54,02	54,81	299K	51
13/01/2022	-1,45%	-0,80	54,25	55,45	54,14	55,45	540K	68
12/01/2022	-0,49%	-0,27	55,05	55,32	55,05	56,00	315K	40
11/01/2022	-1,04%	-0,58	55,32	55,29	55,22	55,86	266K	35
10/01/2022	-0,53%	-0,30	55,90	55,43	55,00	55,98	410K	55
07/01/2022	-1,49%	-0,85	56,20	56,33	55,28	57,00	297K	39
06/01/2022	1,24%	0,70	57,05	56,89	56,00	57,50	678K	45
05/01/2022	-0,30%	-0,17	56,35	55,65	55,31	56,35	600K	45
04/01/2022	0,64%	0,36	56,52	56,21	55,90	57,00	157K	28
03/01/2022	-3,32%	-1,93	56,16	58,09	56,07	58,09	176K	21
30/12/2021	0,17%	0,10	58,09	57,30	56,67	58,20	488K	58
29/12/2021	2,02%	1,15	57,99	56,88	56,88	58,60	937K	51
28/12/2021	0,07%	0,04	56,84	56,01	55,34	56,84	215K	27
27/12/2021	0,35%	0,20	56,80	55,92	55,51	56,90	282K	39
23/12/2021	0,18%	0,10	56,60	56,60	55,39	56,96	288K	43
22/12/2021	0,41%	0,23	56,50	55,37	55,37	57,40	429K	50
21/12/2021	0,54%	0,30	56,27	56,37	54,59	56,37	344K	33
20/12/2021	-1,74%	-0,99	55,97	55,56	55,56	56,30	190K	30
17/12/2021	3,19%	1,76	56,96	55,01	54,25	56,96	1M	61
16/12/2021	-	-	55,20	56,37	55,20	56,37	439K	42

Date,Open,High,Low,Close,Volume
30-Jun-22,48.67,50.30,47.90,49.45,464215
29-Jun-22,51.65,52.28,49.59,49.59,325081
28-Jun-22,51.00,51.33,49.00,51.05,331831
27-Jun-22,51.01,51.71,50.71,51.00,280894
24-Jun-22,49.11,51.90,49.11,51.04,229225
23-Jun-22,48.56,49.95,48.00,49.95,147451
22-Jun-22,48.40,49.04,47.88,48.22,145072
21-Jun-22,47.75,49.25,47.65,48.40,189160
20-Jun-22,48.40,49.75,47.11,47.11,589984
17-Jun-22,48.34,48.99,46.72,48.99,488648
15-Jun-22,48.58,49.29,47.21,49.29,720482
14-Jun-22,48.98,49.27,47.20,48.00,400224
13-Jun-22,47.35,49.62,46.11,49.00,385057
10-Jun-22,47.19,48.29,45.01,48.20,2144063
09-Jun-22,48.40,48.40,47.50,47.50,320512
08-Jun-22,49.80,49.80,47.68,48.45,227931
07-Jun-22,49.49,49.59,49.49,49.59,39632
06-Jun-22,49.80,49.90,49.30,49.49,357648
03-Jun-22,50.57,50.57,49.50,49.80,388603
02-Jun-22,51.40,51.40,50.06,50.18,514100
01-Jun-22,50.40,51.18,49.80,51.18,552000
31-May-22,50.12,50.70,50.11,50.50,570558
30-May-22,50.40,51.16,50.20,50.25,1482849
27-May-22,50.90,51.49,50.25,50.25,60746
26-May-22,51.59,51.60,50.20,50.20,285108
25-May-22,50.50,51.46,50.30,51.46,117284
24-May-22,51.43,51.44,50.66,50.71,178681
23-May-22,50.80,53.79,50.80,51.24,1620355
20-May-22,49.66,50.46,49.27,50.46,517705
19-May-22,48.99,51.37,48.99,49.61,4432226
18-May-22,48.87,48.87,47.75,48.63,343510
17-May-22,47.54,49.00,47.17,48.90,716225
16-May-22,47.00,48.28,47.00,47.50,451875
13-May-22,48.00,48.29,46.92,47.39,577500
12-May-22,47.51,48.09,46.68,46.70,662379
11-May-22,48.91,48.91,47.53,47.53,420719
10-May-22,49.47,49.47,48.60,49.31,989792
09-May-22,49.41,49.79,48.49,48.49,417570
06-May-22,51.44,51.44,49.61,50.02,1656530
05-May-22,51.66,53.00,50.25,52.07,912570
04-May-22,52.19,52.44,51.28,51.31,342015
03-May-22,51.84,52.29,51.75,51.75,254728
02-May-22,53.74,53.74,51.65,51.65,1197562
29-Apr-22,54.10,56.53,52.02,54.35,4457161
28-Apr-22,53.09,53.86,52.00,53.86,1003437
27-Apr-22,53.23,53.53,52.33,53.09,456008
26-Apr-22,51.74,53.25,51.70,53.25,293961
25-Apr-22,52.11,52.44,51.70,52.00,400824
22-Apr-22,54.11,54.12,52.20,52.20,365653
20-Apr-22,53.88,54.90,53.25,54.90,655687
19-Apr-22,53.34,54.38,53.30,54.38,366973
18-Apr-22,54.69,55.20,53.55,53.55,807240
14-Apr-22,54.98,55.32,54.25,54.25,87812
13-Apr-22,55.79,56.00,55.05,55.05,189446
12-Apr-22,55.08,56.20,54.30,55.50,2002950
11-Apr-22,55.53,55.75,54.30,55.00,605238
08-Apr-22,55.30,55.65,54.60,55.65,248781
07-Apr-22,54.12,55.25,53.91,55.25,614605
06-Apr-22,53.04,54.45,52.21,54.45,764549
05-Apr-22,53.87,53.93,52.91,52.95,544284
04-Apr-22,54.00,54.32,53.00,53.00,535793
01-Apr-22,53.43,53.95,53.26,53.95,380746
31-Mar-22,53.10,53.72,53.00,53.72,716806
30-Mar-22,53.68,53.75,53.01,53.30,501228
29-Mar-22,53.53,54.15,53.00,53.68,683306
28-Mar-22,52.41,53.01,52.41,52.73,400897
25-Mar-22,52.99,53.94,52.39,52.39,702264
24-Mar-22,52.43,53.50,52.21,53.04,619613
23-Mar-22,52.85,53.23,52.49,52.69,284987
22-Mar-22,52.77,53.47,51.02,52.75,1383610
21-Mar-22,52.14,53.23,51.52,52.29,563057
18-Mar-22,51.57,52.47,51.50,52.47,684885
17-Mar-22,52.18,52.35,51.63,51.69,756189
16-Mar-22,52.79,53.25,51.86,51.98,961374
15-Mar-22,53.55,53.55,51.72,52.11,14365071
14-Mar-22,54.49,54.87,53.88,53.92,451624
11-Mar-22,54.36,54.81,52.51,54.60,850615
10-Mar-22,55.24,55.24,52.67,54.36,7507762
09-Mar-22,55.21,56.01,55.12,55.20,15174488
08-Mar-22,56.22,57.00,55.14,55.15,200181
07-Mar-22,57.30,57.30,55.97,55.97,186474
04-Mar-22,57.69,58.00,57.01,57.72,910507
03-Mar-22,56.74,57.23,56.45,56.45,238430
02-Mar-22,56.97,57.10,56.74,56.74,278477
25-Feb-22,56.11,57.86,56.11,57.86,295361
24-Feb-22,54.51,56.74,54.51,56.74,500770
23-Feb-22,57.49,57.77,54.25,56.15,1583194
22-Feb-22,57.98,58.00,57.26,58.00,398056
21-Feb-22,57.86,58.00,57.08,58.00,1303565
18-Feb-22,57.45,58.00,56.92,58.00,786648
17-Feb-22,57.98,58.00,57.27,57.75,605214
16-Feb-22,57.19,57.83,56.73,57.50,595875
15-Feb-22,56.09,57.23,56.09,56.30,169670
14-Feb-22,57.39,57.39,56.01,56.01,378567
11-Feb-22,55.61,57.39,55.61,57.39,356488
10-Feb-22,56.41,57.40,56.00,56.00,8361393
09-Feb-22,55.65,56.85,54.80,55.70,2722714
08-Feb-22,53.50,53.50,52.87,53.00,573570
07-Feb-22,53.51,53.87,53.50,53.50,278823
04-Feb-22,54.50,54.50,53.75,53.75,318549
03-Feb-22,54.60,54.63,54.00,54.00,119488
02-Feb-22,54.74,54.77,54.38,54.76,174948
01-Feb-22,54.54,54.66,53.04,54.00,351757
31-Jan-22,54.52,55.65,54.00,54.00,197034
28-Jan-22,54.99,55.00,54.04,54.50,169761
27-Jan-22,53.68,55.00,53.68,55.00,356274
26-Jan-22,54.03,54.68,54.00,54.00,1107548
25-Jan-22,54.50,54.75,54.00,54.41,375354
24-Jan-22,53.81,54.48,53.48,54.39,173339
21-Jan-22,53.54,54.48,52.98,54.48,476202
20-Jan-22,52.26,53.61,52.26,53.61,308941
19-Jan-22,53.00,53.68,52.13,52.56,894186
18-Jan-22,53.01,53.06,52.56,52.80,131985
17-Jan-22,54.02,54.02,53.01,53.01,357296
14-Jan-22,54.81,54.81,54.02,54.50,299134
13-Jan-22,55.45,55.45,54.14,54.25,540461
12-Jan-22,55.32,56.00,55.05,55.05,314884
11-Jan-22,55.29,55.86,55.22,55.32,266013
10-Jan-22,55.43,55.98,55.00,55.90,409973
07-Jan-22,56.33,57.00,55.28,56.20,297210
06-Jan-22,56.89,57.50,56.00,57.05,677774
05-Jan-22,55.65,56.35,55.31,56.35,600406
04-Jan-22,56.21,57.00,55.90,56.52,157443
03-Jan-22,58.09,58.09,56.07,56.16,176103
30-Dec-21,57.30,58.20,56.67,58.09,487700
29-Dec-21,56.88,58.60,56.88,57.99,937272
28-Dec-21,56.01,56.84,55.34,56.84,214561
27-Dec-21,55.92,56.90,55.51,56.80,282341
23-Dec-21,56.60,56.96,55.39,56.60,288045
22-Dec-21,55.37,57.40,55.37,56.50,429068
21-Dec-21,56.37,56.37,54.59,56.27,343700
20-Dec-21,55.56,56.30,55.56,55.97,190103
17-Dec-21,55.01,56.96,54.25,56.96,1154466
16-Dec-21,56.37,56.37,55.20,55.20,439380

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5